Mesa Royalty Trust (NY: MTR )

5.975 +0.185 (+3.20%)
Streaming Delayed Price Updated: 9:37 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 15.96 16.02 15.54 15.56 16,612 -0.21(-1.36%)
Nov 29, 2011 16.01 16.01 15.78 15.78 6,577 -0.31(-1.95%)
Nov 28, 2011 16.06 16.10 15.86 16.09 16,844 +0.14(+0.88%)
Nov 25, 2011 15.94 16.00 15.94 15.95 4,345 +0.08(+0.50%)
Nov 23, 2011 15.64 16.00 15.64 15.87 11,024 +0.23(+1.45%)
Nov 22, 2011 15.63 15.64 15.53 15.64 4,781 +0.02(+0.11%)
Nov 21, 2011 15.54 15.63 15.38 15.63 10,915 -0.01(-0.05%)
Nov 18, 2011 15.53 15.64 15.53 15.63 3,670 +0.16(+1.06%)
Nov 17, 2011 15.48 15.52 15.32 15.47 8,080 +0.00(+0.02%)
Nov 16, 2011 15.52 15.52 15.33 15.47 6,468 +0.07(+0.43%)
Nov 15, 2011 15.51 15.52 15.35 15.40 9,972 -0.03(-0.20%)
Nov 14, 2011 15.54 15.64 15.38 15.43 7,118 -0.04(-0.23%)
Nov 11, 2011 15.36 15.57 15.29 15.47 11,126 +0.06(+0.39%)
Nov 10, 2011 15.47 15.47 15.25 15.41 8,147 -0.24(-1.52%)
Nov 09, 2011 15.55 15.64 15.48 15.64 11,294 +0.07(+0.48%)
Nov 08, 2011 15.77 15.87 15.57 15.57 8,409 -0.34(-2.14%)
Nov 07, 2011 15.96 15.96 15.53 15.91 9,025 +0.13(+0.83%)
Nov 04, 2011 15.64 15.83 15.46 15.78 6,626 +0.16(+1.02%)
Nov 03, 2011 15.64 15.64 15.45 15.62 12,104 +0.23(+1.49%)
Nov 02, 2011 15.40 15.40 15.39 15.39 787 -0.13(-0.82%)
Nov 01, 2011 15.92 15.92 15.29 15.52 14,962 -0.25(-1.60%)
Oct 31, 2011 16.00 16.00 15.56 15.77 15,074 -0.23(-1.42%)
Oct 28, 2011 15.44 16.00 15.44 16.00 4,781 +0.40(+2.55%)
Oct 27, 2011 15.61 15.63 15.16 15.60 5,962 +0.07(+0.46%)
Oct 26, 2011 14.85 15.58 14.85 15.53 11,768 +0.69(+4.68%)
Oct 25, 2011 14.61 14.99 14.61 14.84 9,769 -0.28(-1.87%)
Oct 24, 2011 14.92 15.17 14.92 15.12 17,189 -0.02(-0.16%)
Oct 21, 2011 14.69 15.14 14.69 15.14 5,061 +0.22(+1.47%)
Oct 20, 2011 14.77 14.94 14.63 14.92 9,061 -0.05(-0.35%)
Oct 19, 2011 14.93 15.07 14.89 14.98 5,797 +0.04(+0.26%)
Oct 18, 2011 14.84 14.94 14.84 14.94 2,876 +0.15(+1.01%)
Oct 17, 2011 14.80 14.97 14.75 14.79 10,901 -0.26(-1.72%)
Oct 14, 2011 15.39 15.39 15.04 15.05 2,811 -0.14(-0.93%)
Oct 13, 2011 15.19 15.19 15.19 15.19 990 +0.04(+0.23%)
Oct 12, 2011 15.13 15.19 15.13 15.15 1,681 -0.02(-0.12%)
Oct 11, 2011 15.19 15.32 15.17 15.17 3,048 -0.15(-0.97%)
Oct 10, 2011 15.22 15.54 14.73 15.32 12,829 +0.13(+0.86%)
Oct 07, 2011 14.92 15.28 14.91 15.19 9,209 +0.12(+0.80%)
Oct 06, 2011 15.19 15.37 14.38 15.07 10,191 +0.69(+4.76%)
Oct 05, 2011 14.45 15.23 13.86 14.38 17,962 -0.01(-0.07%)
Oct 04, 2011 14.79 14.79 13.77 14.39 37,662 -0.57(-3.78%)
Oct 03, 2011 15.21 15.54 14.96 14.96 10,191 -0.58(-3.75%)
Sep 30, 2011 15.55 15.55 15.54 15.54 1,302 -0.01(-0.07%)
Sep 29, 2011 16.11 16.11 15.54 15.55 5,237 -0.49(-3.06%)
Sep 28, 2011 16.07 16.34 15.54 16.04 31,559 +0.10(+0.62%)
Sep 27, 2011 15.56 16.23 15.44 15.95 15,491 +0.28(+1.79%)
Sep 26, 2011 15.67 15.75 15.67 15.67 4,007 -0.12(-0.78%)
Sep 23, 2011 15.33 15.79 15.16 15.79 21,650 +0.18(+1.12%)
Sep 22, 2011 15.26 15.77 14.89 15.61 11,600 -0.14(-0.89%)
Sep 21, 2011 15.75 15.79 15.61 15.75 6,666 +0.28(+1.81%)
Sep 20, 2011 15.47 15.57 15.44 15.47 6,555 -0.04(-0.25%)
Sep 19, 2011 15.62 15.63 15.44 15.51 3,705 -0.40(-2.54%)
Sep 16, 2011 15.68 15.92 15.40 15.92 3,964 -0.03(-0.21%)
Sep 15, 2011 15.86 16.10 15.58 15.95 10,354 +0.33(+2.11%)
Sep 14, 2011 15.75 15.96 15.52 15.62 6,963 -0.15(-0.96%)
Sep 13, 2011 15.32 15.77 15.32 15.77 10,346 +0.61(+4.05%)
Sep 12, 2011 15.44 15.71 15.11 15.16 12,829 +0.04(+0.28%)
Sep 09, 2011 15.74 15.79 15.11 15.11 6,906 -0.56(-3.60%)
Sep 08, 2011 15.36 15.76 15.35 15.68 5,592 +0.33(+2.13%)
Sep 07, 2011 15.92 15.92 15.35 15.35 5,110 -0.55(-3.45%)
Sep 06, 2011 15.97 15.97 15.55 15.90 8,111 +0.03(+0.16%)
Sep 02, 2011 15.66 15.88 15.58 15.88 3,847 +0.37(+2.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.